Western Superconducting Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	103.00	106.00	100.03	104.55	73.222	9,101,821
2022-08-03	99.490	106.07	99.280	102.61	71.864	9,419,474
2022-08-02	100.15	101.43	98.250	99.880	69.952	7,572,262
2022-08-01	100.70	100.95	95.800	99.380	69.601	8,189,118
2022-07-29	103.80	103.80	98.020	99.890	69.959	7,997,792
2022-07-28	102.28	103.85	100.21	103.01	72.144	4,260,254
2022-07-27	102.09	104.40	101.20	102.65	71.191	3,263,255
2022-07-26	100.72	103.45	99.290	102.17	70.858	3,640,320
2022-07-25	102.19	103.99	100.00	100.18	69.478	3,054,154
2022-07-22	102.61	104.99	100.40	101.00	70.047	4,629,994
2022-07-21	98.930	104.30	97.990	102.56	71.129	7,513,178
2022-07-20	97.500	100.48	97.210	98.820	68.535	4,048,581
2022-07-19	95.410	99.320	94.600	96.830	67.155	4,496,233
2022-07-18	97.120	99.880	93.200	95.900	66.510	8,577,149
2022-07-15	97.900	100.92	96.320	96.320	66.801	4,273,935
2022-07-14	96.700	100.56	95.500	98.010	67.973	5,012,326
2022-07-13	96.050	98.930	95.110	96.900	67.203	5,983,962
2022-07-12	97.460	99.380	95.600	95.970	66.558	5,715,878
2022-07-11	99.450	100.40	96.030	97.450	67.585	5,378,602
2022-07-08	102.06	102.97	99.010	99.500	69.007	5,895,398
2022-07-07	102.00	105.75	102.00	102.68	71.212	5,653,513
2022-07-06	105.00	105.00	101.07	103.00	71.434	6,875,485
2022-07-05	103.21	104.44	100.10	102.92	71.379	8,326,966
2022-07-04	92.900	104.30	91.410	103.00	71.434	12,756,062
2022-07-01	92.000	95.440	91.110	93.230	64.658	5,233,811
2022-06-30	92.630	95.470	91.620	92.200	63.944	5,588,797
2022-06-29	96.430	96.430	91.850	92.180	63.930	4,403,506
2022-06-28	93.680	96.640	93.360	95.820	66.454	4,587,524
2022-06-27	98.620	98.620	93.000	93.950	65.158	7,082,874
2022-06-24	93.980	97.920	92.600	96.400	66.857	8,350,531
2022-06-23	86.050	92.890	86.050	92.260	63.985	8,281,459
2022-06-22	88.010	90.000	85.860	86.140	59.741	5,553,863
2022-06-21	88.600	89.880	87.620	88.820	61.600	3,574,011
2022-06-20	87.400	90.900	87.320	89.060	61.766	6,417,815
2022-06-17	86.610	87.730	85.010	87.340	60.573	5,147,431
2022-06-16	88.000	88.860	86.350	86.650	60.095	5,023,037
2022-06-15	90.150	92.000	87.500	88.010	61.038	6,322,615
2022-06-14	91.000	91.000	88.310	90.100	62.487	5,502,680
2022-06-13	90.030	92.880	88.770	91.410	63.396	6,603,037
2022-06-10	87.960	92.500	87.160	91.420	63.403	11,355,920
2022-06-09	90.800	90.910	87.580	87.940	60.989	6,368,276
2022-06-08	92.500	93.000	87.900	90.890	63.035	6,334,263
2022-06-07	95.340	95.390	91.180	92.530	64.173	5,721,573
2022-06-06	94.600	98.200	92.010	95.200	66.024	10,455,880
2022-06-02	87.440	93.520	87.000	93.400	64.776	6,957,248
2022-06-01	91.010	91.470	86.360	88.360	61.281	7,728,828
2022-05-31	90.100	92.840	88.170	92.840	64.388	5,023,706
2022-05-30	90.060	90.480	88.290	89.920	62.363	3,052,788
2022-05-27	90.000	90.900	88.050	89.170	61.842	3,223,540
2022-05-26	89.160	93.320	87.640	90.090	62.481	5,032,052
2022-05-25	88.750	90.750	87.700	88.720	61.530	3,293,390
2022-05-24	89.360	93.420	89.000	89.280	61.919	5,213,510
2022-05-23	88.700	90.570	86.000	89.280	61.919	5,782,767
2022-05-20	90.800	91.180	87.500	89.700	62.210	4,266,582
2022-05-19	87.900	91.090	87.210	90.530	62.786	5,297,240
2022-05-18	89.310	90.200	87.780	88.750	61.551	3,367,092
2022-05-17	87.000	90.090	85.000	89.330	61.953	5,578,573
2022-05-16	87.110	88.080	85.880	86.700	60.129	2,402,248
2022-05-13	87.760	87.880	84.850	86.280	59.838	2,255,573
2022-05-12	86.500	88.380	84.050	86.300	59.852	4,811,125

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	1.4000 CNY
2022-07-28	1.0000 CNY
2021-06-29	0.4000 CNY
2020-06-19	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.